Brookdale Senior Living Inc. (BKD)

Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.46	12.31	11.31	12.20	12.20	8.44%	8,080,893
Jan 15, 2026	11.25	11.47	11.09	11.25	11.25	0.99%	4,779,535
Jan 14, 2026	11.21	11.28	10.83	11.14	11.14	-0.54%	4,667,104
Jan 13, 2026	11.12	11.22	10.84	11.20	11.20	1.27%	4,827,675
Jan 12, 2026	11.05	11.22	10.94	11.06	11.06	0.45%	4,156,729
Jan 9, 2026	11.03	11.26	10.98	11.01	11.01	-1.70%	2,230,202
Jan 8, 2026	11.25	11.27	11.09	11.20	11.20	-0.44%	3,152,648
Jan 7, 2026	11.36	11.50	11.22	11.25	11.25	-0.53%	5,157,991
Jan 6, 2026	11.37	11.64	11.12	11.31	11.31	4.34%	7,145,849
Jan 5, 2026	10.90	10.93	10.59	10.84	10.84	-	2,190,870
Jan 2, 2026	10.72	11.00	10.58	10.84	10.84	0.46%	2,319,796
Dec 31, 2025	10.77	10.80	10.64	10.79	10.79	0.28%	2,269,778
Dec 30, 2025	10.86	10.87	10.70	10.76	10.76	-0.65%	1,886,396
Dec 29, 2025	10.88	10.89	10.75	10.83	10.83	-0.55%	1,184,713
Dec 26, 2025	10.94	11.03	10.79	10.89	10.89	-	1,672,735
Dec 24, 2025	11.01	11.04	10.81	10.89	10.89	-0.91%	1,035,335
Dec 23, 2025	10.73	11.17	10.72	10.99	10.99	2.14%	2,796,445
Dec 22, 2025	10.74	10.97	10.73	10.76	10.76	-0.28%	3,586,018
Dec 19, 2025	10.68	10.81	10.63	10.79	10.79	1.12%	3,223,469
Dec 18, 2025	10.71	10.78	10.57	10.67	10.67	1.14%	3,110,427
Dec 17, 2025	10.48	10.63	10.43	10.55	10.55	0.57%	4,085,998
Dec 16, 2025	10.37	10.59	10.31	10.49	10.49	1.84%	3,443,780
Dec 15, 2025	10.29	10.43	10.22	10.30	10.30	0.29%	2,325,571
Dec 12, 2025	10.27	10.39	10.23	10.27	10.27	0.29%	2,160,087
Dec 11, 2025	10.48	10.56	10.11	10.24	10.24	-2.10%	4,295,755
Dec 10, 2025	10.62	10.69	10.45	10.46	10.46	-1.13%	2,194,187
Dec 9, 2025	10.78	10.89	10.54	10.58	10.58	-1.03%	2,409,829
Dec 8, 2025	10.80	11.00	10.67	10.69	10.69	-0.83%	3,560,660
Dec 5, 2025	10.64	10.80	10.56	10.78	10.78	1.32%	3,225,515
Dec 4, 2025	10.59	10.72	10.53	10.64	10.64	0.28%	2,990,115
Dec 3, 2025	10.96	10.99	10.48	10.61	10.61	-3.46%	4,011,155
Dec 2, 2025	11.20	11.20	10.93	10.99	10.99	-0.81%	1,851,607
Dec 1, 2025	11.08	11.19	11.01	11.08	11.08	-0.45%	2,667,625
Nov 28, 2025	11.19	11.24	11.00	11.13	11.13	0.09%	1,216,495
Nov 26, 2025	11.24	11.33	11.10	11.12	11.12	-1.16%	1,886,130
Nov 25, 2025	11.34	11.38	11.11	11.25	11.25	-	7,487,919
Nov 24, 2025	10.80	11.32	10.70	11.25	11.25	4.17%	6,671,492
Nov 21, 2025	10.54	10.86	10.43	10.80	10.80	3.05%	8,004,414
Nov 20, 2025	10.65	10.76	10.44	10.48	10.48	-0.10%	2,918,389
Nov 19, 2025	10.59	10.61	10.37	10.49	10.49	-0.76%	2,813,513
Nov 18, 2025	10.50	10.71	10.40	10.57	10.57	0.76%	5,184,467
Nov 17, 2025	10.75	11.00	10.37	10.49	10.49	0.58%	3,233,362
Nov 14, 2025	10.33	10.48	10.19	10.43	10.43	0.87%	2,840,044
Nov 13, 2025	10.48	10.51	10.18	10.34	10.34	-1.62%	3,507,539
Nov 12, 2025	10.25	10.58	10.11	10.51	10.51	2.94%	4,144,666
Nov 11, 2025	9.89	10.24	9.87	10.21	10.21	3.03%	4,111,120
Nov 10, 2025	9.61	10.23	9.46	9.91	9.91	5.09%	10,499,876
Nov 7, 2025	8.85	9.56	8.02	9.43	9.43	3.51%	5,458,793
Nov 6, 2025	9.15	9.27	9.07	9.11	9.11	-1.73%	2,443,209
Nov 5, 2025	9.24	9.28	9.07	9.27	9.27	1.09%	2,470,390

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.